HITIQ Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	0.022	0.022	0.022	0.022	0.022	0
2023-12-28	0.022	0.022	0.022	0.022	0.022	53
2023-12-27	0.022	0.022	0.022	0.022	0.022	31,197
2023-12-22	0.020	0.020	0.020	0.020	0.020	307,616
2023-12-21	0.022	0.022	0.022	0.022	0.022	26,207
2023-12-20	0.021	0.022	0.021	0.022	0.022	460,632
2023-12-19	0.020	0.020	0.020	0.020	0.020	76,553
2023-12-18	0.020	0.020	0.020	0.020	0.020	161
2023-12-15	0.022	0.022	0.019	0.019	0.019	130,700
2023-12-14	0.021	0.021	0.021	0.021	0.021	8
2023-12-13	0.019	0.021	0.019	0.021	0.021	22,482
2023-12-12	0.019	0.021	0.018	0.021	0.021	561,183
2023-12-11	0.018	0.018	0.018	0.018	0.018	0
2023-12-08	0.018	0.018	0.018	0.018	0.018	0
2023-12-07	0.018	0.018	0.018	0.018	0.018	0
2023-12-06	0.018	0.018	0.018	0.018	0.018	0
2023-12-05	0.018	0.018	0.018	0.018	0.018	358,925
2023-12-04	0.018	0.018	0.018	0.018	0.018	0
2023-12-01	0.018	0.018	0.018	0.018	0.018	120,600
2023-11-30	0.019	0.019	0.018	0.018	0.018	335,000
2023-11-29	0.019	0.019	0.019	0.019	0.019	0
2023-11-28	0.019	0.019	0.019	0.019	0.019	20,000
2023-11-27	0.023	0.023	0.019	0.019	0.019	32,106
2023-11-24	0.022	0.023	0.022	0.023	0.023	29,206
2023-11-23	0.020	0.020	0.018	0.019	0.019	522,118
2023-11-22	0.020	0.020	0.020	0.020	0.020	172,034
2023-11-21	0.020	0.020	0.020	0.020	0.020	111,002
2023-11-20	0.020	0.020	0.020	0.020	0.020	298,246
2023-11-17	0.020	0.020	0.020	0.020	0.020	3,773
2023-11-16	0.021	0.021	0.021	0.021	0.021	172,034
2023-11-15	0.021	0.021	0.020	0.020	0.020	81,770
2023-11-14	0.021	0.021	0.021	0.021	0.021	12,363
2023-11-13	0.021	0.021	0.020	0.020	0.020	50,779
2023-11-10	0.020	0.020	0.020	0.020	0.020	0
2023-11-09	0.020	0.020	0.020	0.020	0.020	126,600
2023-11-08	0.024	0.024	0.021	0.021	0.021	229,561
2023-11-07	0.024	0.024	0.024	0.024	0.024	48,171
2023-11-06	0.024	0.024	0.024	0.024	0.024	32,672
2023-11-03	0.021	0.021	0.021	0.021	0.021	0
2023-11-02	0.020	0.021	0.020	0.021	0.021	325,000
2023-11-01	0.020	0.020	0.019	0.019	0.019	855,357
2023-10-31	0.019	0.019	0.019	0.019	0.019	9,975
2023-10-30	0.020	0.020	0.019	0.019	0.019	153,295
2023-10-27	0.019	0.020	0.019	0.020	0.020	123,692
2023-10-26	0.018	0.018	0.018	0.018	0.018	183,640
2023-10-25	0.018	0.018	0.018	0.018	0.018	0
2023-10-24	0.018	0.018	0.018	0.018	0.018	28,333
2023-10-23	0.022	0.022	0.018	0.018	0.018	221,150
2023-10-20	0.020	0.020	0.020	0.020	0.020	149,383
2023-10-19	0.022	0.023	0.020	0.020	0.020	429,261
2023-10-18	0.020	0.020	0.020	0.020	0.020	37,510
2023-10-17	0.020	0.020	0.020	0.020	0.020	0
2023-10-16	0.020	0.020	0.020	0.020	0.020	2,650
2023-10-13	0.018	0.018	0.018	0.018	0.018	0
2023-10-12	0.018	0.018	0.018	0.018	0.018	0
2023-10-11	0.018	0.018	0.018	0.018	0.018	0
2023-10-10	0.018	0.018	0.018	0.018	0.018	266,674
2023-10-09	0.018	0.018	0.018	0.018	0.018	8,050
2023-10-06	0.018	0.018	0.018	0.018	0.018	0
2023-10-05	0.019	0.019	0.018	0.018	0.018	88,731

← NewerPage 13 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.